アリアケジャパン(2815)の株価時系列情報
アリアケジャパン(2815)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 9,730 | 9,760 | 9,610 | 9,620 | 45,300 |
| 2017/12/28 | 9,700 | 9,820 | 9,670 | 9,770 | 77,700 |
| 2017/12/27 | 9,700 | 9,710 | 9,650 | 9,690 | 57,800 |
| 2017/12/26 | 9,800 | 9,800 | 9,660 | 9,680 | 54,500 |
| 2017/12/25 | 9,720 | 9,810 | 9,680 | 9,700 | 70,400 |
| 2017/12/22 | 9,710 | 9,710 | 9,630 | 9,710 | 42,400 |
| 2017/12/21 | 9,730 | 9,730 | 9,600 | 9,710 | 61,500 |
| 2017/12/20 | 9,750 | 9,800 | 9,620 | 9,750 | 53,000 |
| 2017/12/19 | 9,850 | 9,900 | 9,760 | 9,770 | 74,700 |
| 2017/12/18 | 9,950 | 9,950 | 9,820 | 9,910 | 64,400 |
| 2017/12/15 | 9,990 | 10,020 | 9,860 | 9,880 | 120,500 |
| 2017/12/14 | 10,020 | 10,110 | 9,890 | 9,940 | 112,000 |
| 2017/12/13 | 10,040 | 10,180 | 9,940 | 10,000 | 126,400 |
| 2017/12/12 | 10,440 | 10,440 | 10,090 | 10,180 | 95,200 |
| 2017/12/11 | 10,490 | 10,540 | 10,320 | 10,480 | 45,500 |
| 2017/12/08 | 10,250 | 10,490 | 10,200 | 10,490 | 81,100 |
| 2017/12/07 | 10,010 | 10,280 | 9,960 | 10,250 | 95,200 |
| 2017/12/06 | 10,000 | 10,150 | 9,990 | 10,090 | 54,400 |
| 2017/12/05 | 10,050 | 10,100 | 9,880 | 10,060 | 81,500 |
| 2017/12/04 | 10,140 | 10,240 | 10,070 | 10,100 | 49,800 |
| 2017/12/01 | 10,220 | 10,280 | 10,120 | 10,150 | 69,600 |
| 2017/11/30 | 10,130 | 10,180 | 9,940 | 10,180 | 84,600 |
| 2017/11/29 | 10,020 | 10,230 | 10,020 | 10,140 | 136,800 |
| 2017/11/28 | 9,750 | 9,870 | 9,690 | 9,870 | 57,300 |
| 2017/11/27 | 9,730 | 9,780 | 9,660 | 9,690 | 66,700 |
| 2017/11/24 | 9,600 | 9,740 | 9,570 | 9,720 | 68,900 |
| 2017/11/22 | 9,880 | 9,880 | 9,610 | 9,620 | 73,500 |
| 2017/11/21 | 9,780 | 9,870 | 9,650 | 9,810 | 74,300 |
| 2017/11/20 | 9,500 | 9,660 | 9,350 | 9,630 | 83,100 |
| 2017/11/17 | 9,390 | 9,520 | 9,340 | 9,470 | 85,100 |
| 2017/11/16 | 9,080 | 9,400 | 9,030 | 9,340 | 68,200 |
| 2017/11/15 | 9,090 | 9,240 | 9,020 | 9,110 | 94,200 |
| 2017/11/14 | 9,050 | 9,260 | 8,950 | 9,240 | 94,900 |
| 2017/11/13 | 8,750 | 9,070 | 8,750 | 9,010 | 88,600 |
| 2017/11/10 | 8,520 | 8,790 | 8,510 | 8,770 | 81,200 |
| 2017/11/09 | 8,700 | 8,880 | 8,520 | 8,580 | 167,400 |
| 2017/11/08 | 8,640 | 8,700 | 8,590 | 8,700 | 90,100 |
| 2017/11/07 | 8,720 | 8,740 | 8,620 | 8,690 | 103,200 |
| 2017/11/06 | 8,850 | 8,860 | 8,760 | 8,850 | 64,700 |
| 2017/11/02 | 8,830 | 8,870 | 8,750 | 8,850 | 51,000 |
| 2017/11/01 | 8,690 | 8,840 | 8,630 | 8,830 | 60,600 |
| 2017/10/31 | 8,620 | 8,730 | 8,610 | 8,670 | 48,100 |
| 2017/10/30 | 8,690 | 8,710 | 8,610 | 8,670 | 82,300 |
| 2017/10/27 | 8,730 | 8,770 | 8,680 | 8,740 | 46,500 |
| 2017/10/26 | 8,700 | 8,790 | 8,680 | 8,730 | 38,200 |
| 2017/10/25 | 8,750 | 8,790 | 8,690 | 8,720 | 46,300 |
| 2017/10/24 | 8,690 | 8,850 | 8,690 | 8,740 | 68,700 |
| 2017/10/23 | 8,710 | 8,730 | 8,570 | 8,630 | 58,200 |
| 2017/10/20 | 8,650 | 8,750 | 8,610 | 8,710 | 47,700 |
| 2017/10/19 | 8,680 | 8,840 | 8,640 | 8,690 | 119,900 |
| 2017/10/18 | 8,610 | 8,680 | 8,540 | 8,640 | 52,300 |
| 2017/10/17 | 8,670 | 8,700 | 8,560 | 8,660 | 62,900 |
| 2017/10/16 | 8,590 | 8,680 | 8,510 | 8,620 | 72,800 |
| 2017/10/13 | 8,310 | 8,490 | 8,310 | 8,480 | 109,000 |
| 2017/10/12 | 8,120 | 8,370 | 8,110 | 8,270 | 139,700 |
| 2017/10/11 | 8,090 | 8,100 | 8,000 | 8,040 | 56,800 |
| 2017/10/10 | 7,960 | 8,120 | 7,960 | 8,050 | 70,900 |
| 2017/10/06 | 8,200 | 8,220 | 7,950 | 7,980 | 82,800 |
| 2017/10/05 | 8,100 | 8,190 | 8,090 | 8,120 | 75,200 |
| 2017/10/04 | 8,120 | 8,140 | 8,040 | 8,080 | 41,600 |
| 2017/10/03 | 8,190 | 8,190 | 8,070 | 8,110 | 44,000 |
| 2017/10/02 | 8,160 | 8,160 | 8,070 | 8,090 | 33,500 |
| 2017/09/29 | 8,030 | 8,100 | 8,000 | 8,080 | 47,400 |
| 2017/09/28 | 7,980 | 8,070 | 7,910 | 8,040 | 75,300 |
| 2017/09/27 | 8,070 | 8,100 | 7,980 | 8,050 | 55,800 |
| 2017/09/26 | 8,090 | 8,170 | 8,090 | 8,140 | 60,100 |
| 2017/09/25 | 8,150 | 8,150 | 8,060 | 8,090 | 67,300 |
| 2017/09/22 | 8,060 | 8,130 | 8,040 | 8,070 | 54,700 |
| 2017/09/21 | 8,150 | 8,150 | 8,050 | 8,100 | 57,600 |
| 2017/09/20 | 8,200 | 8,270 | 8,110 | 8,150 | 79,300 |
| 2017/09/19 | 8,170 | 8,240 | 8,120 | 8,220 | 66,900 |
| 2017/09/15 | 8,280 | 8,280 | 8,080 | 8,140 | 135,900 |
| 2017/09/14 | 8,240 | 8,430 | 8,200 | 8,230 | 92,800 |
| 2017/09/13 | 8,260 | 8,290 | 8,190 | 8,230 | 53,500 |
| 2017/09/12 | 8,170 | 8,250 | 8,160 | 8,250 | 62,400 |
| 2017/09/11 | 8,020 | 8,140 | 8,000 | 8,110 | 57,500 |
| 2017/09/08 | 8,020 | 8,070 | 7,990 | 8,030 | 66,800 |
| 2017/09/07 | 7,960 | 8,090 | 7,960 | 8,080 | 64,900 |
| 2017/09/06 | 7,740 | 7,970 | 7,690 | 7,950 | 75,500 |
| 2017/09/05 | 8,000 | 8,000 | 7,770 | 7,780 | 55,200 |
| 2017/09/04 | 8,150 | 8,150 | 7,940 | 8,020 | 54,900 |
| 2017/09/01 | 8,140 | 8,210 | 8,130 | 8,160 | 84,600 |
| 2017/08/31 | 8,030 | 8,120 | 8,020 | 8,080 | 61,900 |
| 2017/08/30 | 7,970 | 8,060 | 7,950 | 8,050 | 63,800 |
| 2017/08/29 | 7,790 | 7,920 | 7,780 | 7,920 | 75,900 |
| 2017/08/28 | 7,820 | 7,870 | 7,770 | 7,850 | 62,200 |
| 2017/08/25 | 7,690 | 7,820 | 7,690 | 7,800 | 52,000 |
| 2017/08/24 | 7,670 | 7,760 | 7,620 | 7,750 | 70,100 |
| 2017/08/23 | 7,760 | 7,790 | 7,690 | 7,730 | 48,200 |
| 2017/08/22 | 7,720 | 7,750 | 7,690 | 7,720 | 35,700 |
| 2017/08/21 | 7,900 | 7,900 | 7,710 | 7,740 | 50,700 |
| 2017/08/18 | 7,740 | 7,780 | 7,650 | 7,770 | 82,000 |
| 2017/08/17 | 7,890 | 7,920 | 7,820 | 7,840 | 34,000 |
| 2017/08/16 | 8,000 | 8,040 | 7,930 | 7,930 | 53,500 |
| 2017/08/15 | 7,950 | 8,010 | 7,910 | 7,970 | 62,800 |
| 2017/08/14 | 7,850 | 7,990 | 7,730 | 7,930 | 135,000 |
| 2017/08/10 | 7,760 | 7,820 | 7,720 | 7,810 | 67,800 |
| 2017/08/09 | 7,690 | 7,850 | 7,630 | 7,690 | 109,600 |
| 2017/08/08 | 7,620 | 7,720 | 7,540 | 7,700 | 195,400 |
| 2017/08/07 | 7,990 | 7,990 | 7,830 | 7,920 | 88,500 |
| 2017/08/04 | 7,940 | 7,980 | 7,860 | 7,970 | 51,700 |
| 2017/08/03 | 7,890 | 7,950 | 7,880 | 7,920 | 43,700 |
| 2017/08/02 | 8,070 | 8,070 | 7,900 | 7,910 | 59,800 |
| 2017/08/01 | 7,890 | 8,090 | 7,860 | 8,080 | 70,200 |
| 2017/07/31 | 7,980 | 7,980 | 7,900 | 7,910 | 48,500 |
| 2017/07/28 | 7,930 | 8,010 | 7,900 | 7,980 | 47,200 |
| 2017/07/27 | 7,860 | 7,970 | 7,860 | 7,920 | 42,700 |
| 2017/07/26 | 7,950 | 7,960 | 7,860 | 7,860 | 50,500 |
| 2017/07/25 | 7,930 | 8,000 | 7,920 | 7,960 | 70,400 |
| 2017/07/24 | 7,940 | 8,000 | 7,890 | 7,990 | 78,600 |
| 2017/07/21 | 7,930 | 7,970 | 7,900 | 7,940 | 33,700 |
| 2017/07/20 | 7,860 | 7,950 | 7,860 | 7,930 | 56,100 |
| 2017/07/19 | 7,750 | 7,870 | 7,740 | 7,840 | 55,300 |
| 2017/07/18 | 7,740 | 7,770 | 7,710 | 7,750 | 57,000 |
| 2017/07/14 | 7,830 | 7,870 | 7,740 | 7,740 | 64,100 |
| 2017/07/13 | 7,770 | 7,820 | 7,730 | 7,820 | 52,500 |
| 2017/07/12 | 7,750 | 7,790 | 7,660 | 7,710 | 84,000 |
| 2017/07/11 | 7,710 | 7,800 | 7,690 | 7,750 | 65,400 |
| 2017/07/10 | 7,730 | 7,750 | 7,680 | 7,710 | 57,100 |
| 2017/07/07 | 7,810 | 7,860 | 7,640 | 7,650 | 94,800 |
| 2017/07/06 | 7,830 | 8,010 | 7,810 | 7,880 | 67,800 |
| 2017/07/05 | 7,830 | 7,840 | 7,730 | 7,830 | 75,700 |
| 2017/07/04 | 7,930 | 7,940 | 7,840 | 7,860 | 82,200 |
| 2017/07/03 | 7,890 | 8,010 | 7,840 | 7,920 | 115,300 |
| 2017/06/30 | 7,810 | 7,890 | 7,790 | 7,830 | 93,800 |
| 2017/06/29 | 7,740 | 7,910 | 7,730 | 7,880 | 82,500 |
| 2017/06/28 | 7,860 | 7,900 | 7,740 | 7,740 | 91,600 |
| 2017/06/27 | 7,920 | 7,970 | 7,840 | 7,930 | 81,200 |
| 2017/06/26 | 8,020 | 8,030 | 7,920 | 7,940 | 80,600 |
| 2017/06/23 | 8,240 | 8,240 | 8,040 | 8,040 | 75,100 |
| 2017/06/22 | 8,230 | 8,260 | 8,190 | 8,210 | 61,300 |
| 2017/06/21 | 8,140 | 8,300 | 8,130 | 8,190 | 76,500 |
| 2017/06/20 | 8,160 | 8,210 | 8,100 | 8,160 | 67,400 |
| 2017/06/19 | 8,090 | 8,150 | 8,070 | 8,130 | 47,300 |
| 2017/06/16 | 8,190 | 8,200 | 8,030 | 8,080 | 96,000 |
| 2017/06/15 | 8,140 | 8,250 | 8,140 | 8,150 | 108,100 |
| 2017/06/14 | 8,150 | 8,230 | 8,060 | 8,070 | 64,300 |
| 2017/06/13 | 8,100 | 8,220 | 8,100 | 8,160 | 43,800 |
| 2017/06/12 | 8,130 | 8,190 | 8,070 | 8,140 | 50,200 |
| 2017/06/09 | 8,190 | 8,220 | 8,130 | 8,160 | 62,800 |
| 2017/06/08 | 8,170 | 8,230 | 8,130 | 8,160 | 67,400 |
| 2017/06/07 | 8,260 | 8,260 | 8,120 | 8,220 | 49,600 |
| 2017/06/06 | 8,370 | 8,410 | 8,160 | 8,190 | 94,200 |
| 2017/06/05 | 7,870 | 8,210 | 7,870 | 8,200 | 119,500 |
| 2017/06/02 | 8,000 | 8,000 | 7,780 | 7,860 | 153,900 |
| 2017/06/01 | 7,950 | 7,960 | 7,910 | 7,950 | 140,100 |
| 2017/05/31 | 7,800 | 8,050 | 7,790 | 7,940 | 123,200 |
| 2017/05/30 | 8,010 | 8,040 | 7,850 | 7,950 | 70,000 |
| 2017/05/29 | 7,840 | 8,010 | 7,810 | 7,970 | 64,300 |
| 2017/05/26 | 7,800 | 7,860 | 7,750 | 7,850 | 56,000 |
| 2017/05/25 | 7,810 | 7,900 | 7,800 | 7,830 | 71,300 |
| 2017/05/24 | 7,900 | 7,910 | 7,860 | 7,900 | 58,800 |
| 2017/05/23 | 7,680 | 7,860 | 7,680 | 7,820 | 83,800 |
| 2017/05/22 | 7,680 | 7,700 | 7,640 | 7,680 | 98,800 |
| 2017/05/19 | 7,790 | 7,820 | 7,640 | 7,710 | 117,100 |
| 2017/05/18 | 7,560 | 7,840 | 7,550 | 7,820 | 157,900 |
| 2017/05/17 | 7,450 | 7,600 | 7,440 | 7,600 | 114,200 |
| 2017/05/16 | 7,560 | 7,620 | 7,440 | 7,500 | 83,900 |
| 2017/05/15 | 7,260 | 7,600 | 7,220 | 7,570 | 139,100 |
| 2017/05/12 | 7,310 | 7,390 | 7,170 | 7,230 | 143,100 |
| 2017/05/11 | 7,250 | 7,330 | 7,230 | 7,270 | 96,000 |
| 2017/05/10 | 7,260 | 7,300 | 7,190 | 7,300 | 88,500 |
| 2017/05/09 | 7,310 | 7,330 | 7,270 | 7,270 | 88,100 |
| 2017/05/08 | 7,200 | 7,340 | 7,180 | 7,330 | 107,000 |
| 2017/05/02 | 7,100 | 7,170 | 7,020 | 7,060 | 57,800 |
| 2017/05/01 | 7,050 | 7,120 | 7,020 | 7,060 | 44,900 |
| 2017/04/28 | 7,070 | 7,100 | 7,030 | 7,050 | 54,900 |
| 2017/04/27 | 6,950 | 7,050 | 6,950 | 7,010 | 66,400 |
| 2017/04/26 | 7,080 | 7,170 | 6,970 | 7,030 | 83,900 |
| 2017/04/25 | 6,890 | 6,980 | 6,890 | 6,960 | 60,400 |
| 2017/04/24 | 6,900 | 6,950 | 6,830 | 6,920 | 75,100 |
| 2017/04/21 | 6,730 | 6,860 | 6,710 | 6,820 | 122,800 |
| 2017/04/20 | 6,930 | 6,940 | 6,820 | 6,880 | 90,300 |
| 2017/04/19 | 6,860 | 7,000 | 6,840 | 6,930 | 73,700 |
| 2017/04/18 | 7,020 | 7,060 | 6,880 | 6,930 | 94,600 |
| 2017/04/17 | 6,850 | 7,020 | 6,820 | 7,020 | 81,400 |
| 2017/04/14 | 7,070 | 7,070 | 6,890 | 6,930 | 54,400 |
| 2017/04/13 | 7,020 | 7,110 | 7,020 | 7,070 | 63,500 |
| 2017/04/12 | 6,960 | 7,030 | 6,890 | 7,020 | 79,700 |
| 2017/04/11 | 7,050 | 7,130 | 7,020 | 7,070 | 84,500 |
| 2017/04/10 | 7,010 | 7,060 | 6,890 | 6,980 | 67,400 |
| 2017/04/07 | 7,000 | 7,040 | 6,910 | 7,000 | 77,200 |
| 2017/04/06 | 7,140 | 7,160 | 6,960 | 6,960 | 79,200 |
| 2017/04/05 | 7,180 | 7,260 | 7,120 | 7,160 | 80,500 |
| 2017/04/04 | 7,080 | 7,190 | 7,080 | 7,140 | 127,300 |
| 2017/04/03 | 7,030 | 7,160 | 7,030 | 7,130 | 125,500 |
| 2017/03/31 | 6,910 | 7,070 | 6,910 | 7,010 | 120,000 |
| 2017/03/30 | 7,050 | 7,090 | 6,860 | 6,890 | 89,700 |
| 2017/03/29 | 7,000 | 7,020 | 6,940 | 7,010 | 47,500 |
| 2017/03/28 | 6,910 | 7,000 | 6,820 | 7,000 | 97,700 |
| 2017/03/27 | 6,910 | 6,930 | 6,890 | 6,910 | 78,500 |
| 2017/03/24 | 6,910 | 6,980 | 6,900 | 6,930 | 157,200 |
| 2017/03/23 | 6,910 | 6,940 | 6,870 | 6,930 | 66,800 |
| 2017/03/22 | 6,910 | 6,950 | 6,900 | 6,910 | 67,600 |
| 2017/03/21 | 6,790 | 6,910 | 6,790 | 6,890 | 60,400 |
| 2017/03/17 | 6,800 | 6,820 | 6,750 | 6,810 | 80,000 |
| 2017/03/16 | 6,740 | 6,780 | 6,660 | 6,770 | 106,500 |
| 2017/03/15 | 6,700 | 6,730 | 6,650 | 6,700 | 64,100 |
| 2017/03/14 | 6,610 | 6,700 | 6,520 | 6,700 | 70,800 |
| 2017/03/13 | 6,750 | 6,830 | 6,700 | 6,710 | 98,600 |
| 2017/03/10 | 6,640 | 6,730 | 6,610 | 6,730 | 101,000 |
| 2017/03/09 | 6,520 | 6,580 | 6,480 | 6,550 | 35,600 |
| 2017/03/08 | 6,600 | 6,610 | 6,510 | 6,520 | 57,500 |
| 2017/03/07 | 6,500 | 6,600 | 6,500 | 6,580 | 51,800 |
| 2017/03/06 | 6,470 | 6,560 | 6,460 | 6,500 | 64,100 |
| 2017/03/03 | 6,430 | 6,530 | 6,430 | 6,470 | 73,300 |
| 2017/03/02 | 6,420 | 6,520 | 6,420 | 6,500 | 97,300 |
| 2017/03/01 | 6,280 | 6,400 | 6,280 | 6,370 | 71,600 |
| 2017/02/28 | 6,280 | 6,390 | 6,280 | 6,340 | 123,300 |
| 2017/02/27 | 6,240 | 6,320 | 6,200 | 6,230 | 74,100 |
| 2017/02/24 | 6,190 | 6,300 | 6,180 | 6,230 | 45,400 |
| 2017/02/23 | 6,220 | 6,290 | 6,220 | 6,270 | 53,100 |
| 2017/02/22 | 6,200 | 6,250 | 6,190 | 6,230 | 31,600 |
| 2017/02/21 | 6,170 | 6,230 | 6,140 | 6,210 | 33,600 |
| 2017/02/20 | 6,190 | 6,250 | 6,170 | 6,240 | 26,100 |
| 2017/02/17 | 6,150 | 6,200 | 6,070 | 6,190 | 62,100 |
| 2017/02/16 | 6,230 | 6,270 | 6,160 | 6,190 | 105,800 |
| 2017/02/15 | 6,210 | 6,290 | 6,200 | 6,270 | 56,100 |
| 2017/02/14 | 6,240 | 6,310 | 6,200 | 6,240 | 103,400 |
| 2017/02/13 | 6,360 | 6,410 | 6,280 | 6,300 | 103,100 |
| 2017/02/10 | 6,350 | 6,420 | 6,300 | 6,350 | 100,100 |
| 2017/02/09 | 6,490 | 6,520 | 6,250 | 6,300 | 162,200 |
| 2017/02/08 | 5,960 | 6,180 | 5,940 | 6,130 | 174,900 |
| 2017/02/07 | 5,780 | 5,870 | 5,740 | 5,810 | 108,000 |
| 2017/02/06 | 5,910 | 5,910 | 5,720 | 5,790 | 144,900 |
| 2017/02/03 | 5,830 | 5,950 | 5,830 | 5,870 | 47,100 |
| 2017/02/02 | 5,900 | 5,930 | 5,830 | 5,850 | 49,900 |
| 2017/02/01 | 5,880 | 5,940 | 5,810 | 5,900 | 83,700 |
| 2017/01/31 | 5,970 | 6,000 | 5,920 | 5,980 | 60,200 |
| 2017/01/30 | 5,930 | 5,950 | 5,870 | 5,920 | 47,900 |
| 2017/01/27 | 5,910 | 6,030 | 5,910 | 5,940 | 74,000 |
| 2017/01/26 | 5,830 | 5,910 | 5,780 | 5,870 | 75,500 |
| 2017/01/25 | 5,840 | 5,850 | 5,700 | 5,830 | 120,300 |
| 2017/01/24 | 5,900 | 5,930 | 5,780 | 5,840 | 99,400 |
| 2017/01/23 | 6,090 | 6,090 | 5,890 | 5,900 | 63,600 |
| 2017/01/20 | 5,950 | 6,070 | 5,950 | 6,040 | 51,400 |
| 2017/01/19 | 5,950 | 6,030 | 5,940 | 6,000 | 39,500 |
| 2017/01/18 | 6,010 | 6,070 | 5,880 | 5,950 | 76,700 |
| 2017/01/17 | 6,080 | 6,080 | 5,850 | 5,880 | 109,000 |
| 2017/01/16 | 6,050 | 6,120 | 6,050 | 6,110 | 47,900 |
| 2017/01/13 | 6,050 | 6,170 | 6,050 | 6,110 | 58,100 |
| 2017/01/12 | 6,090 | 6,150 | 6,050 | 6,130 | 108,000 |
| 2017/01/11 | 6,260 | 6,310 | 6,070 | 6,140 | 167,500 |
| 2017/01/10 | 6,500 | 6,550 | 6,420 | 6,460 | 82,300 |
| 2017/01/06 | 6,350 | 6,560 | 6,350 | 6,540 | 76,900 |
| 2017/01/05 | 6,400 | 6,460 | 6,340 | 6,400 | 74,600 |
| 2017/01/04 | 6,300 | 6,440 | 6,280 | 6,400 | 99,600 |